Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0107 +0.0007 (+7.00%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.1400 0.1400 0.1203 0.1250 62,519 -0.02(-10.71%)
Apr 29, 2014 0.1430 0.1490 0.1201 0.1400 163,512 +0.00(+0.00%)
Apr 28, 2014 0.1201 0.1490 0.1201 0.1400 47,204 -0.00(-3.45%)
Apr 25, 2014 0.1400 0.1495 0.1101 0.1450 105,075 +0.00(+3.57%)
Apr 24, 2014 0.1363 0.1500 0.1363 0.1400 24,805 +0.00(+2.64%)
Apr 23, 2014 0.1480 0.1520 0.1364 0.1364 33,205 -0.01(-7.84%)
Apr 22, 2014 0.1400 0.1490 0.1400 0.1480 104,796 -0.00(-0.67%)
Apr 21, 2014 0.1610 0.1610 0.1352 0.1490 60,900 -0.01(-7.45%)
Apr 17, 2014 0.1610 0.1610 0.1610 0 +0.00(+1.90%)
Apr 16, 2014 0.1290 0.1650 0.1245 0.1580 242,736 +0.03(+22.48%)
Apr 15, 2014 0.1690 0.1690 0.1102 0.1290 426,389 -0.04(-23.67%)
Apr 14, 2014 0.1660 0.1720 0.1660 0.1690 82,495 +0.00(+0.00%)
Apr 11, 2014 0.1799 0.1900 0.1660 0.1690 0 +0.00(+2.42%)
Apr 10, 2014 0.1750 0.1800 0.1570 0.1650 143,092 -0.02(-10.81%)
Apr 09, 2014 0.1840 0.1910 0.1700 0.1850 168,661 +0.00(+0.54%)
Apr 08, 2014 0.1500 0.1910 0.1500 0.1840 329,582 +0.00(+2.22%)
Apr 07, 2014 0.1611 0.1920 0.1611 0.1800 106,020 +0.01(+3.45%)
Apr 04, 2014 0.1945 0.1990 0.1550 0.1740 0 -0.02(-8.42%)
Apr 03, 2014 0.2000 0.2000 0.1750 0.1900 131,821 -0.01(-5.00%)
Apr 02, 2014 0.1950 0.2050 0.1800 0.2000 138,419 +0.01(+2.56%)
Apr 01, 2014 0.1910 0.1950 0.1601 0.1950 456,346 +0.00(+0.00%)
Mar 31, 2014 0.2050 0.2050 0.1600 0.1950 610,083 -0.01(-3.94%)
Mar 28, 2014 0.2300 0.2350 0.2030 0.2030 0 -0.03(-12.12%)
Mar 27, 2014 0.2601 0.2880 0.2300 0.2310 447,635 -0.04(-13.48%)
Mar 26, 2014 0.2600 0.2810 0.2600 0.2670 187,353 +0.00(+0.75%)
Mar 25, 2014 0.2790 0.2790 0.2600 0.2650 194,383 -0.01(-1.85%)
Mar 24, 2014 0.2800 0.2925 0.2607 0.2700 155,036 -0.01(-3.57%)
Mar 21, 2014 0.2630 0.2999 0.2630 0.2800 160,819 +0.02(+7.65%)
Mar 20, 2014 0.3100 0.3100 0.2500 0.2601 670,512 -0.03(-9.69%)
Mar 19, 2014 0.3590 0.3590 0.2800 0.2880 379,182 -0.02(-7.10%)
Mar 18, 2014 0.3300 0.3400 0.2800 0.3100 369,625 -0.02(-6.06%)
Mar 17, 2014 0.2855 0.3500 0.2855 0.3300 362,792 +0.02(+4.76%)
Mar 14, 2014 0.3000 0.3300 0.2800 0.3150 0 +0.01(+2.94%)
Mar 13, 2014 0.3100 0.3100 0.2900 0.3060 189,382 +0.02(+5.52%)
Mar 12, 2014 0.2950 0.2950 0.2700 0.2900 541,136 +0.01(+2.84%)
Mar 11, 2014 0.3099 0.3099 0.2820 0.2820 355,002 -0.03(-9.03%)
Mar 10, 2014 0.3240 0.3240 0.2905 0.3100 137,651 +0.02(+6.82%)
Mar 07, 2014 0.3350 0.3400 0.2900 0.2902 0 -0.03(-9.31%)
Mar 06, 2014 0.3100 0.3400 0.2950 0.3200 259,735 +0.01(+3.90%)
Mar 05, 2014 0.3490 0.3490 0.2900 0.3080 810,933 -0.02(-5.75%)
Mar 04, 2014 0.3390 0.3500 0.3100 0.3268 419,328 -0.02(-6.09%)
Mar 03, 2014 0.3609 0.3610 0.3400 0.3480 365,511 -0.00(-0.57%)
Feb 28, 2014 0.3490 0.3700 0.3415 0.3500 0 +0.00(+0.29%)
Feb 27, 2014 0.3871 0.4100 0.3260 0.3490 1,554,645 -0.04(-9.87%)
Feb 26, 2014 0.2917 0.3890 0.2621 0.3872 1,816,724 +0.13(+47.79%)
Feb 25, 2014 0.2890 0.2900 0.2600 0.2620 398,552 -0.02(-6.43%)
Feb 24, 2014 0.3000 0.3080 0.2700 0.2800 613,127 +0.01(+3.70%)
Feb 21, 2014 0.2860 0.2940 0.2500 0.2700 0 -0.02(-8.47%)
Feb 20, 2014 0.3030 0.3500 0.2850 0.2950 411,077 -0.00(-1.34%)
Feb 19, 2014 0.2900 0.3000 0.2800 0.2990 440,925 +0.02(+6.79%)
Feb 18, 2014 0.2800 0.2850 0.2650 0.2800 941,050 +0.02(+8.95%)
Feb 14, 2014 0.2570 0.2570 0.2570 0 -0.01(-3.89%)
Feb 13, 2014 0.2730 0.2800 0.2600 0.2674 544,119 -0.01(-4.84%)
Feb 12, 2014 0.2705 0.2900 0.2600 0.2810 405,611 -0.01(-2.77%)
Feb 11, 2014 0.2495 0.2930 0.1461 0.2890 1,462,584 +0.02(+8.65%)
Feb 10, 2014 0.3410 0.3450 0.2410 0.2660 1,888,417 -0.08(-22.90%)
Feb 07, 2014 0.4190 0.4190 0.3350 0.3450 0 -0.07(-15.85%)
Feb 06, 2014 0.3850 0.4800 0.3810 0.4100 1,557,922 +0.07(+21.30%)
Feb 05, 2014 0.3935 0.3990 0.3310 0.3380 1,120,142 -0.05(-13.33%)
Feb 04, 2014 0.4125 0.4150 0.3162 0.3900 1,986,088 -0.01(-2.50%)
Feb 03, 2014 0.3840 0.4500 0.3600 0.4000 3,318,518 +0.04(+12.36%)
Jan 31, 2014 0.2750 0.3600 0.2650 0.3560 0 +0.10(+36.92%)
Jan 30, 2014 0.2220 0.2690 0.2200 0.2600 1,743,331 +0.05(+20.93%)
Jan 29, 2014 0.2479 0.2580 0.1800 0.2150 2,176,300 -0.03(-12.24%)
Jan 28, 2014 0.1330 0.2700 0.1210 0.2450 5,156,380 +0.15(+172.22%)
Jan 27, 2014 0.1000 0.1000 0.0800 0.0900 181,567 -0.01(-10.00%)
Jan 24, 2014 0.0630 0.1000 0.0629 0.1000 0 +0.04(+60.00%)
Jan 23, 2014 0.0650 0.0680 0.0600 0.0625 301,352 +0.01(+13.64%)
Jan 22, 2014 0.0420 0.0737 0.0410 0.0550 513,393 +0.01(+25.00%)
Jan 21, 2014 0.0420 0.0440 0.0400 0.0440 57,735 +0.00(+10.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+5.54%)
Jan 16, 2014 0.0390 0.0440 0.0340 0.0379 273,439 -0.00(-2.82%)
Jan 15, 2014 0.0328 0.0450 0.0328 0.0390 172,295 +0.01(+18.18%)
Jan 14, 2014 0.0350 0.0350 0.0300 0.0330 202,430 -0.00(-5.71%)
Jan 13, 2014 0.0452 0.0452 0.0350 0.0350 353,876 -0.01(-22.57%)
Jan 10, 2014 0.0450 0.0489 0.0390 0.0452 254,774 +0.00(+7.62%)
Jan 09, 2014 0.0349 0.0450 0.0349 0.0420 1,060,049 +0.01(+20.00%)
Jan 08, 2014 0.0380 0.0380 0.0296 0.0350 252,172 +0.00(+16.28%)
Jan 07, 2014 0.0320 0.0400 0.0295 0.0301 305,506 -0.00(-5.94%)
Jan 06, 2014 0.0340 0.0340 0.0300 0.0320 125,414 -0.00(-5.88%)
Jan 03, 2014 0.0330 0.0380 0.0310 0.0340 0 +0.00(+3.03%)
Jan 02, 2014 0.0340 0.0340 0.0330 0.0330 53,851 -0.00(-2.94%)
Dec 31, 2013 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Dec 30, 2013 0.0370 0.0370 0.0337 0.0360 55,084 -0.00(-2.70%)
Dec 27, 2013 0.0370 0.0400 0.0300 0.0370 0 -0.00(-5.13%)
Dec 26, 2013 0.0355 0.0390 0.0355 0.0390 74,501 +0.00(+11.43%)
Dec 24, 2013 0.0440 0.0440 0.0350 0.0350 94,752 -0.00(-12.50%)
Dec 23, 2013 0.0450 0.0450 0.0380 0.0400 301,444 -0.00(-11.11%)
Dec 20, 2013 0.0405 0.0450 0.0360 0.0450 292,405 +0.01(+20.32%)
Dec 19, 2013 0.0405 0.0405 0.0374 0.0374 182,270 -0.00(-7.65%)
Dec 18, 2013 0.0400 0.0438 0.0400 0.0405 96,595 +0.00(+1.25%)
Dec 17, 2013 0.0400 0.0450 0.0400 0.0400 479,699 -0.00(-8.26%)
Dec 16, 2013 0.0427 0.0490 0.0380 0.0436 333,110 +0.00(+9.00%)
Dec 13, 2013 0.0420 0.0420 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2013 0.0429 0.0429 0.0400 0.0400 174,923 -0.00(-6.76%)
Dec 11, 2013 0.0380 0.0429 0.0380 0.0429 161,150 +0.00(+12.89%)
Dec 10, 2013 0.0330 0.0400 0.0330 0.0380 512,252 +0.00(+15.15%)
Dec 09, 2013 0.0330 0.0330 0.0323 0.0330 12,050 +0.00(+10.00%)
Dec 05, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 04, 2013 0.0250 0.0250 0.0210 0.0250 94,100 +0.00(+0.00%)
Dec 03, 2013 0.0330 0.0330 0.0200 0.0250 111,341 -0.01(-24.24%)
Dec 02, 2013 0.0330 0.0330 0.0330 0.0330 606 +0.00(+0.00%)
Nov 29, 2013 0.0330 0.0330 0.0330 0.0330 45,000 +0.00(+10.00%)
Nov 27, 2013 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 26, 2013 0.0340 0.0340 0.0300 0.0300 15,500 -0.00(-11.76%)
Nov 20, 2013 0.0340 0.0340 0.0340 0 +0.00(+6.25%)
Nov 19, 2013 0.0400 0.0400 0.0320 0.0320 24,500 +0.00(+14.29%)
Nov 18, 2013 0.0350 0.0350 0.0280 0.0280 70,200 -0.00(-6.67%)
Nov 14, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 12, 2013 0.0350 0.0350 0.0350 0.0350 5,355 +0.00(+0.00%)
Nov 06, 2013 0.0350 0.0350 0.0350 0 -0.00(-4.37%)
Nov 05, 2013 0.0270 0.0390 0.0270 0.0366 3,600 -0.00(-8.50%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Nov 01, 2013 0.0447 0.0447 0.0260 0.0400 33,236 -0.01(-13.04%)
Oct 31, 2013 0.0500 0.0500 0.0450 0.0460 179,110 -0.00(-5.15%)
Oct 30, 2013 0.0485 0.0485 0.0485 0.0485 2,000 -0.00(-1.02%)
Oct 29, 2013 0.0310 0.0490 0.0310 0.0490 7,000 -0.00(-2.00%)
Oct 28, 2013 0.0600 0.0600 0.0310 0.0500 22,400 +0.01(+42.86%)
Oct 25, 2013 0.0388 0.1099 0.0310 0.0350 106,155 +0.01(+16.67%)
Oct 24, 2013 0.0300 0.0300 0.0300 0.0300 12,900 +0.00(+15.38%)
Oct 23, 2013 0.0280 0.0334 0.0260 0.0260 51,954 -0.00(-7.14%)
Oct 22, 2013 0.0280 0.0280 0.0280 0.0280 4,200 +0.00(+7.69%)
Oct 21, 2013 0.0260 0.0262 0.0260 0.0260 33,000 +0.00(+0.00%)
Oct 17, 2013 0.0260 0.0260 0.0260 0 -0.00(-1.89%)
Oct 16, 2013 0.0222 0.0265 0.0222 0.0265 47,472 +0.00(+1.92%)
Oct 15, 2013 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+4.00%)
Oct 14, 2013 0.0250 0.0280 0.0199 0.0250 91,790 +0.00(+0.00%)
Oct 11, 2013 0.0250 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Oct 09, 2013 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Oct 08, 2013 0.0220 0.0220 0.0171 0.0220 15,750 +0.00(+0.00%)
Oct 07, 2013 0.0220 0.0220 0.0170 0.0220 137,778 +0.00(+0.00%)
Oct 03, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Oct 02, 2013 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Oct 01, 2013 0.0290 0.0290 0.0200 0.0200 80,183 -0.01(-31.03%)
Sep 26, 2013 0.0290 0.0290 0.0290 0.0290 0 +0.01(+34.88%)
Sep 25, 2013 0.0215 0.0215 0.0215 0.0215 8,000 -0.01(-28.33%)
Sep 24, 2013 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Sep 23, 2013 0.0272 0.0280 0.0272 0.0280 66,700 +0.00(+0.00%)
Sep 19, 2013 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Sep 17, 2013 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Sep 16, 2013 0.0196 0.0250 0.0196 0.0250 6,800 -0.00(-10.71%)
Sep 13, 2013 0.0280 0.0280 0.0280 0.0280 24,000 +0.00(+0.00%)
Sep 12, 2013 0.0280 0.0280 0.0280 0.0280 8,525 +0.00(+0.00%)
Sep 10, 2013 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Sep 06, 2013 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Sep 05, 2013 0.0130 0.0200 0.0130 0.0200 2,775 +0.00(+0.00%)
Sep 04, 2013 0.0150 0.0299 0.0150 0.0200 16,800 +0.00(+0.00%)
Sep 03, 2013 0.0270 0.0282 0.0200 0.0200 195,300 -0.01(-25.93%)
Aug 29, 2013 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Aug 28, 2013 0.0250 0.0300 0.0250 0.0300 15,575 +0.00(+0.00%)
Aug 27, 2013 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Aug 23, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.01(+87.50%)
Aug 21, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 20, 2013 0.0160 0.0260 0.0160 0.0160 11,500 -0.01(-38.46%)
Aug 14, 2013 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
Aug 13, 2013 0.0270 0.0270 0.0270 0.0270 7,000 +0.00(+5.88%)
Aug 07, 2013 0.0255 0.0255 0.0255 0 -0.00(-7.27%)
Aug 02, 2013 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Aug 01, 2013 0.0275 0.0275 0.0275 0.0275 3,800 +0.00(+4.17%)
Jul 26, 2013 0.0264 0.0264 0.0264 0 -0.00(-1.49%)
Jul 24, 2013 0.0268 0.0268 0.0268 0 +0.00(+0.00%)
Jul 23, 2013 0.0270 0.0270 0.0268 0.0268 11,999 -0.00(-2.55%)
Jul 22, 2013 0.0275 0.0275 0.0275 0.0275 40,000 +0.01(+25.00%)
Jul 18, 2013 0.0220 0.0220 0.0220 0 +0.00(+1.85%)
Jul 17, 2013 0.0250 0.0250 0.0200 0.0216 95,239 -0.00(-13.60%)
Jul 16, 2013 0.0275 0.0275 0.0100 0.0250 337,700 -0.00(-9.09%)
Jul 15, 2013 0.0274 0.0300 0.0274 0.0275 92,700 +0.00(+0.00%)
Jul 12, 2013 0.0499 0.0499 0.0211 0.0275 242,300 +0.01(+37.50%)
Jul 11, 2013 0.0400 0.0400 0.0200 0.0200 169,602 -0.03(-58.25%)
Jul 10, 2013 0.0499 0.0499 0.0360 0.0479 47,400 -0.01(-20.17%)
Jul 09, 2013 0.0350 0.0600 0.0350 0.0600 100,900 +0.02(+50.00%)
Jul 08, 2013 0.0500 0.0700 0.0400 0.0400 208,399 -0.01(-20.00%)
Jul 02, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 01, 2013 0.0450 0.0500 0.0450 0.0500 83,500 -0.02(-28.57%)
Jun 28, 2013 0.0975 0.0975 0.0400 0.0700 195,700 +0.03(+59.09%)
Jun 26, 2013 0.0440 0.0440 0.0428 0.0440 2,029 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0440 0.0350 0.0440 5,936 +0.00(+0.00%)
Jun 24, 2013 0.0440 0.0440 0.0440 0.0440 4,000 +0.00(+0.00%)
Jun 21, 2013 0.0437 0.0450 0.0320 0.0440 23,300 -0.00(-2.22%)
Jun 20, 2013 0.0450 0.0521 0.0436 0.0450 20,188 +0.00(+0.00%)
Jun 19, 2013 0.0500 0.0500 0.0300 0.0450 12,900 -0.01(-18.18%)
Jun 18, 2013 0.0550 0.0550 0.0550 0.0550 10,250 +0.00(+0.00%)
Jun 17, 2013 0.0430 0.0550 0.0300 0.0550 18,200 +0.01(+22.22%)
Jun 14, 2013 0.0300 0.0450 0.0300 0.0450 6,000 +0.01(+28.94%)
Jun 13, 2013 0.0300 0.0349 0.0300 0.0349 58,125 +0.00(+0.00%)
Jun 12, 2013 0.0300 0.0349 0.0300 0.0349 13,500 -0.01(-22.44%)
Jun 11, 2013 0.0300 0.0450 0.0300 0.0450 18,400 -0.01(-22.28%)
Jun 10, 2013 0.0300 0.0579 0.0203 0.0579 55,000 +0.02(+44.75%)
Jun 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2013 0.0330 0.0400 0.0330 0.0400 46,000 +0.00(+0.00%)
Jun 04, 2013 0.0480 0.0480 0.0400 0.0400 34,000 -0.01(-20.00%)
Jun 03, 2013 0.0380 0.0500 0.0330 0.0500 332,475 +0.01(+31.58%)
May 31, 2013 0.0350 0.0380 0.0330 0.0380 112,000 -0.00(-2.56%)
May 30, 2013 0.0318 0.0400 0.0318 0.0390 100,700 +0.01(+22.64%)
May 29, 2013 0.0290 0.0318 0.0211 0.0318 61,675 +0.01(+58.21%)
May 28, 2013 0.0200 0.0290 0.0200 0.0201 18,675 -0.01(-30.69%)
May 24, 2013 0.0270 0.0290 0.0187 0.0290 170,000 -0.00(-8.81%)
May 22, 2013 0.0318 0.0318 0.0318 0.0318 0 +0.00(+0.00%)
May 21, 2013 0.0252 0.0320 0.0251 0.0318 20,700 -0.00(-0.62%)
May 20, 2013 0.0318 0.0320 0.0300 0.0320 121,877 +0.00(+6.67%)
May 17, 2013 0.0320 0.0320 0.0278 0.0300 63,312 -0.00(-6.25%)
May 16, 2013 0.0300 0.0320 0.0300 0.0320 134,200 +0.00(+6.67%)
May 15, 2013 0.0320 0.0320 0.0300 0.0300 67,425 -0.01(-25.00%)
May 13, 2013 0.0420 0.0500 0.0211 0.0400 270,005 -0.00(-11.11%)
May 10, 2013 0.0530 0.0530 0.0450 0.0450 21,966 -0.01(-10.00%)
May 09, 2013 0.0700 0.0700 0.0500 0.0500 68,969 -0.02(-28.57%)
May 08, 2013 0.0401 0.0700 0.0401 0.0700 11,000 +0.01(+16.67%)
May 07, 2013 0.0600 0.0600 0.0600 0.0600 21,747 +0.01(+20.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
May 03, 2013 0.0600 0.0600 0.0500 0.0500 124,130 -0.01(-16.67%)
May 02, 2013 0.0600 0.0600 0.0501 0.0600 24,550 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.